La bourse est fermée
Dow Jones
38 571,03 -115,29 (-0,30 %) Nasdaq
16 828,67 +93,65 (+0,56 %) Nikkei 225
38 923,03 +435,13 (+1,13 %) EUR/USD
1,0906 +0,0052 (+0,48 %) HANG SENG
18 403,04 +323,43 (+1,79 %) Bitcoin EUR
63 477,19 +1 308,31 (+2,10 %)
Berkshire Hathaway Inc. (BRK-B)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:01PM EDT
Échanges après Bourse :
Options d’achatpour15 novembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB241115C00200000 | 2024-03-06 1:33PM EDT | 200.00 | 213.80 | 223.50 | 227.10 | 0.00 | - | 2 | 2 | 92.81% |
| BRKB241115C00210000 | 2024-04-15 3:17PM EDT | 210.00 | 198.00 | 206.70 | 210.20 | 0.00 | - | 1 | 2 | 66.47% |
| BRKB241115C00220000 | 2024-04-08 10:01AM EDT | 220.00 | 205.05 | 190.70 | 193.70 | 0.00 | - | - | 1 | 0.00% |
| BRKB241115C00230000 | 2024-04-08 10:03AM EDT | 230.00 | 195.30 | 181.15 | 184.00 | 0.00 | - | 2 | 4 | 0.00% |
| BRKB241115C00260000 | 2024-02-07 10:34AM EDT | 260.00 | 147.75 | 149.30 | 154.25 | 0.00 | - | - | 1 | 0.00% |
| BRKB241115C00270000 | 2024-04-26 1:48PM EDT | 270.00 | 141.90 | 142.35 | 146.20 | 0.00 | - | 1 | 1 | 36.78% |
| BRKB241115C00280000 | 2024-02-20 11:00AM EDT | 280.00 | 140.70 | 143.30 | 146.50 | 0.00 | - | 2 | 15 | 56.56% |
| BRKB241115C00290000 | 2024-03-11 10:38AM EDT | 290.00 | 125.30 | 130.25 | 134.00 | 0.00 | - | 2 | 18 | 51.17% |
| BRKB241115C00300000 | 2024-04-12 11:20AM EDT | 300.00 | 115.75 | 119.10 | 122.90 | 0.00 | - | 2 | 84 | 45.62% |
| BRKB241115C00310000 | 2024-03-12 11:22AM EDT | 310.00 | 107.85 | 108.10 | 111.15 | 0.00 | - | 2 | 8 | 39.01% |
| BRKB241115C00320000 | 2024-05-30 10:58AM EDT | 320.00 | 93.93 | 101.50 | 105.40 | 0.00 | - | 2 | 11 | 42.93% |
| BRKB241115C00330000 | 2024-04-10 9:41AM EDT | 330.00 | 93.20 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| BRKB241115C00340000 | 2024-05-20 1:27PM EDT | 340.00 | 84.95 | 82.50 | 86.65 | 0.00 | - | 3 | 75 | 37.78% |
| BRKB241115C00350000 | 2024-05-07 10:10AM EDT | 350.00 | 69.05 | 73.10 | 76.85 | 0.00 | - | 1 | 61 | 34.58% |
| BRKB241115C00360000 | 2024-05-23 3:47PM EDT | 360.00 | 58.75 | 64.95 | 68.10 | 0.00 | - | 6 | 140 | 32.62% |
| BRKB241115C00370000 | 2024-06-03 3:16PM EDT | 370.00 | 56.38 | 56.60 | 58.95 | +6.60 | +13.26% | 2 | 87 | 30.04% |
| BRKB241115C00380000 | 2024-05-28 11:20AM EDT | 380.00 | 39.81 | 47.85 | 50.10 | 0.00 | - | 2 | 327 | 27.64% |
| BRKB241115C00390000 | 2024-05-22 10:22AM EDT | 390.00 | 41.90 | 39.60 | 41.75 | 0.00 | - | 22 | 167 | 25.53% |
| BRKB241115C00400000 | 2024-05-29 10:36AM EDT | 400.00 | 24.02 | 31.60 | 34.50 | 0.00 | - | 3 | 231 | 24.15% |
| BRKB241115C00410000 | 2024-06-03 12:10PM EDT | 410.00 | 26.70 | 24.85 | 27.60 | +5.55 | +26.24% | 3 | 384 | 22.67% |
| BRKB241115C00420000 | 2024-06-03 10:13AM EDT | 420.00 | 17.60 | 19.60 | 21.50 | +0.84 | +5.01% | 1 | 162 | 21.40% |
| BRKB241115C00430000 | 2024-06-03 9:33AM EDT | 430.00 | 13.97 | 14.55 | 15.25 | +1.67 | +13.58% | 1 | 172 | 19.39% |
| BRKB241115C00440000 | 2024-05-30 2:46PM EDT | 440.00 | 8.50 | 10.35 | 11.00 | 0.00 | - | 5 | 133 | 18.51% |
| BRKB241115C00450000 | 2024-05-31 1:36PM EDT | 450.00 | 5.77 | 7.05 | 7.60 | 0.00 | - | 2 | 78 | 17.72% |
| BRKB241115C00460000 | 2024-05-31 3:14PM EDT | 460.00 | 4.03 | 4.65 | 5.65 | 0.00 | - | 10 | 46 | 17.81% |
| BRKB241115C00470000 | 2024-06-03 10:21AM EDT | 470.00 | 2.50 | 2.99 | 3.50 | +0.12 | +5.04% | 34 | 174 | 16.94% |
| BRKB241115C00480000 | 2024-05-31 3:57PM EDT | 480.00 | 2.01 | 1.90 | 2.33 | 0.00 | - | 1 | 39 | 16.75% |
| BRKB241115C00490000 | 2024-05-21 3:51PM EDT | 490.00 | 1.25 | 1.21 | 1.43 | 0.00 | - | 1 | 7 | 16.38% |
| BRKB241115C00500000 | 2024-05-28 3:17PM EDT | 500.00 | 0.58 | 0.81 | 0.98 | 0.00 | - | 1 | 20 | 16.52% |
| BRKB241115C00510000 | 2024-03-28 3:26PM EDT | 510.00 | 1.55 | 0.48 | 0.68 | 0.00 | - | 1 | 2 | 16.71% |
| BRKB241115C00520000 | 2024-05-28 3:19PM EDT | 520.00 | 0.30 | 0.38 | 0.67 | 0.00 | - | 2 | 6 | 17.92% |
| BRKB241115C00530000 | 2024-05-06 9:49AM EDT | 530.00 | 0.30 | 0.27 | 0.42 | 0.00 | - | 4 | 5 | 17.76% |
| BRKB241115C00540000 | 2024-05-22 3:22PM EDT | 540.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 2 | 5 | 18.37% |
| BRKB241115C00550000 | 2024-06-03 11:25AM EDT | 550.00 | 0.22 | 0.16 | 0.30 | +0.05 | +29.41% | 2 | 17 | 19.02% |
Options de ventepour15 novembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB241115P00200000 | 2024-04-25 9:48AM EDT | 200.00 | 0.12 | 0.00 | 2.16 | 0.00 | - | 1 | 52 | 55.90% |
| BRKB241115P00210000 | 2024-05-31 9:40AM EDT | 210.00 | 1.09 | 0.00 | 2.15 | +0.74 | +211.43% | 3 | 18 | 52.49% |
| BRKB241115P00220000 | 2024-03-28 2:25PM EDT | 220.00 | 0.20 | 0.00 | 2.34 | 0.00 | - | 10 | 13 | 50.00% |
| BRKB241115P00250000 | 2024-04-10 12:14PM EDT | 250.00 | 0.31 | 0.00 | 1.26 | 0.00 | - | 7 | 12 | 41.58% |
| BRKB241115P00260000 | 2024-05-22 2:16PM EDT | 260.00 | 0.18 | 0.08 | 1.48 | 0.00 | - | 84 | 11 | 39.95% |
| BRKB241115P00270000 | 2024-05-30 12:39PM EDT | 270.00 | 0.34 | 0.12 | 1.06 | 0.00 | - | 75 | 121 | 34.95% |
| BRKB241115P00280000 | 2024-05-28 11:00AM EDT | 280.00 | 0.46 | 0.18 | 0.56 | 0.00 | - | 66 | 22 | 29.09% |
| BRKB241115P00290000 | 2024-05-30 2:45PM EDT | 290.00 | 0.57 | 0.29 | 0.88 | 0.00 | - | 3 | 20 | 28.92% |
| BRKB241115P00300000 | 2024-06-03 3:30PM EDT | 300.00 | 0.72 | 0.42 | 1.03 | +0.10 | +16.13% | 12 | 333 | 27.34% |
| BRKB241115P00310000 | 2024-05-28 12:10PM EDT | 310.00 | 0.99 | 0.59 | 1.02 | 0.00 | - | 1 | 31 | 24.95% |
| BRKB241115P00320000 | 2024-05-30 10:58AM EDT | 320.00 | 1.23 | 0.95 | 1.13 | 0.00 | - | 2 | 230 | 23.12% |
| BRKB241115P00330000 | 2024-05-20 9:30AM EDT | 330.00 | 1.25 | 1.22 | 1.55 | 0.00 | - | 12 | 28 | 22.30% |
| BRKB241115P00340000 | 2024-05-31 9:54AM EDT | 340.00 | 1.90 | 1.60 | 1.92 | 0.00 | - | 1 | 30 | 20.98% |
| BRKB241115P00350000 | 2024-05-30 3:51PM EDT | 350.00 | 2.67 | 2.06 | 2.41 | 0.00 | - | 23 | 975 | 19.71% |
| BRKB241115P00360000 | 2024-05-23 3:47PM EDT | 360.00 | 3.55 | 2.68 | 3.10 | 0.00 | - | 12 | 969 | 18.54% |
| BRKB241115P00370000 | 2024-05-30 3:41PM EDT | 370.00 | 4.40 | 3.50 | 3.80 | 0.00 | - | 50 | 96 | 17.06% |
| BRKB241115P00380000 | 2024-06-03 10:45AM EDT | 380.00 | 5.44 | 4.45 | 5.00 | +0.45 | +9.02% | 1 | 179 | 15.96% |
| BRKB241115P00390000 | 2024-06-03 2:03PM EDT | 390.00 | 7.05 | 6.05 | 6.70 | +0.31 | +4.60% | 7 | 320 | 14.94% |
| BRKB241115P00400000 | 2024-05-31 11:36AM EDT | 400.00 | 10.00 | 8.30 | 9.00 | 0.00 | - | 2 | 278 | 13.94% |
| BRKB241115P00410000 | 2024-06-03 2:15PM EDT | 410.00 | 12.70 | 11.35 | 12.10 | -1.25 | -8.96% | 7 | 2,552 | 12.96% |
| BRKB241115P00420000 | 2024-05-23 3:15PM EDT | 420.00 | 19.95 | 15.35 | 16.20 | 0.00 | - | 6 | 225 | 11.98% |
| BRKB241115P00430000 | 2024-05-15 12:09PM EDT | 430.00 | 23.15 | 20.05 | 22.10 | 0.00 | - | 1 | 172 | 11.56% |
| BRKB241115P00440000 | 2024-05-24 10:08AM EDT | 440.00 | 34.79 | 26.10 | 28.95 | 0.00 | - | 1 | 57 | 10.90% |
| BRKB241115P00450000 | 2024-05-16 11:58AM EDT | 450.00 | 35.00 | 34.35 | 37.95 | 0.00 | - | 2 | 0 | 11.83% |
| BRKB241115P00460000 | 2024-04-09 9:43AM EDT | 460.00 | 43.60 | 50.20 | 53.30 | 0.00 | - | 6 | 0 | 20.69% |
| BRKB241115P00470000 | 2024-05-02 3:30PM EDT | 470.00 | 69.13 | 53.00 | 57.40 | 0.00 | - | 1 | 0 | 14.78% |
